Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Friendable Inc (OP: FDBL )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 0.0007 0.0007 0.0007 0.0007 3,015,002 +0.00(+16.67%)
Jun 29, 2017 0.0008 0.0008 0.0006 0.0006 3,247,819 -0.00(-14.29%)
Jun 28, 2017 0.0007 0.0007 0.0006 0.0007 4,209,136 +0.00(+0.00%)
Jun 27, 2017 0.0007 0.0007 0.0006 0.0007 4,336,687 +0.00(+0.00%)
Jun 26, 2017 0.0007 0.0008 0.0006 0.0007 4,667,329 +0.00(+0.00%)
Jun 23, 2017 0.0007 0.0008 0.0006 0.0007 5,283,643 +0.00(+0.00%)
Jun 22, 2017 0.0007 0.0008 0.0007 0.0007 3,551,320 +0.00(+0.00%)
Jun 21, 2017 0.0008 0.0008 0.0007 0.0007 4,538,645 +0.00(+0.00%)
Jun 20, 2017 0.0008 0.0008 0.0007 0.0007 1,133,953 +0.00(+0.00%)
Jun 19, 2017 0.0007 0.0008 0.0006 0.0007 4,706,178 +0.00(+0.00%)
Jun 16, 2017 0.0008 0.0008 0.0007 0.0007 1,338,552 +0.00(+1.45%)
Jun 15, 2017 0.0008 0.0009 0.0007 0.0007 5,231,399 -0.00(-1.43%)
Jun 14, 2017 0.0007 0.0008 0.0006 0.0007 7,952,001 +0.00(+16.67%)
Jun 13, 2017 0.0008 0.0008 0.0006 0.0006 6,098,690 -0.00(-14.29%)
Jun 12, 2017 0.0008 0.0008 0.0007 0.0007 5,875,587 -0.00(-12.50%)
Jun 09, 2017 0.0007 0.0008 0.0007 0.0008 881,269 +0.00(+15.94%)
Jun 08, 2017 0.0007 0.0008 0.0007 0.0007 4,970,999 -0.00(-1.43%)
Jun 07, 2017 0.0007 0.0008 0.0007 0.0007 6,286,233 +0.00(+0.00%)
Jun 06, 2017 0.0007 0.0008 0.0007 0.0007 5,817,376 -0.00(-12.50%)
Jun 05, 2017 0.0008 0.0009 0.0007 0.0008 9,447,000 +0.00(+0.00%)
Jun 02, 2017 0.0009 0.0009 0.0007 0.0008 7,038,500 -0.00(-11.11%)
Jun 01, 2017 0.0007 0.0009 0.0007 0.0009 1,828,000 +0.00(+28.57%)
May 31, 2017 0.0007 0.0008 0.0007 0.0007 6,924,709 +0.00(+0.00%)
May 30, 2017 0.0009 0.0009 0.0007 0.0007 6,207,470 -0.00(-12.50%)
May 26, 2017 0.0007 0.0009 0.0007 0.0008 5,982,478 +0.00(+1.27%)
May 25, 2017 0.0008 0.0009 0.0007 0.0008 26,038,664 -0.00(-12.22%)
May 24, 2017 0.0009 0.0010 0.0008 0.0009 12,783,556 +0.00(+0.00%)
May 23, 2017 0.0010 0.0010 0.0009 0.0009 21,212,690 -0.00(-18.18%)
May 22, 2017 0.0011 0.0011 0.0009 0.0011 2,300,642 +0.00(+10.00%)
May 19, 2017 0.0011 0.0011 0.0009 0.0010 15,500,959 -0.00(-9.09%)
May 18, 2017 0.0010 0.0011 0.0010 0.0011 8,333,922 +0.00(+10.00%)
May 17, 2017 0.0011 0.0011 0.0010 0.0010 2,896,727 +0.00(+0.00%)
May 16, 2017 0.0009 0.0011 0.0009 0.0010 14,077,070 +0.00(+11.11%)
May 15, 2017 0.0010 0.0011 0.0009 0.0009 27,459,948 -0.00(-10.00%)
May 12, 2017 0.0010 0.0011 0.0009 0.0010 9,438,025 +0.00(+0.00%)
May 11, 2017 0.0010 0.0011 0.0009 0.0010 16,804,264 +0.00(+0.00%)
May 10, 2017 0.0010 0.0011 0.0010 0.0010 5,644,546 +0.00(+0.00%)
May 09, 2017 0.0011 0.0012 0.0010 0.0010 19,809,442 +0.00(+0.00%)
May 08, 2017 0.0012 0.0012 0.0010 0.0010 9,617,559 +0.00(+0.00%)
May 05, 2017 0.0011 0.0012 0.0010 0.0010 3,721,515 +0.00(+0.00%)
May 04, 2017 0.0012 0.0012 0.0010 0.0010 10,934,513 -0.00(-16.67%)
May 03, 2017 0.0012 0.0012 0.0010 0.0012 8,503,120 +0.00(+20.00%)
May 02, 2017 0.0012 0.0012 0.0010 0.0010 4,368,123 -0.00(-9.09%)
May 01, 2017 0.0012 0.0013 0.0010 0.0011 21,239,056 -0.00(-8.33%)
Apr 28, 2017 0.0013 0.0013 0.0011 0.0012 5,165,636 -0.00(-7.69%)
Apr 27, 2017 0.0012 0.0013 0.0011 0.0013 3,239,177 +0.00(+0.00%)
Apr 26, 2017 0.0012 0.0013 0.0011 0.0013 4,732,601 +0.00(+18.18%)
Apr 25, 2017 0.0011 0.0013 0.0011 0.0011 8,467,065 -0.00(-15.38%)
Apr 24, 2017 0.0014 0.0014 0.0011 0.0013 44,123,488 -0.00(-7.14%)
Apr 21, 2017 0.0014 0.0015 0.0013 0.0014 23,348,892 +0.00(+7.69%)
Apr 20, 2017 0.0015 0.0015 0.0013 0.0013 13,349,158 -0.00(-13.33%)
Apr 19, 2017 0.0016 0.0016 0.0014 0.0015 11,968,586 -0.00(-6.25%)
Apr 18, 2017 0.0020 0.0022 0.0014 0.0016 39,951,384 -0.00(-15.79%)
Apr 17, 2017 0.0019 0.0021 0.0017 0.0019 19,645,454 +0.00(+0.00%)
Apr 13, 2017 0.0018 0.0019 0.0016 0.0019 13,762,765 +0.00(+5.56%)
Apr 12, 2017 0.0018 0.0019 0.0016 0.0018 27,882,916 +0.00(+0.00%)
Apr 11, 2017 0.0022 0.0023 0.0016 0.0018 37,270,656 -0.00(-18.18%)
Apr 10, 2017 0.0022 0.0025 0.0019 0.0022 62,929,984 +0.00(+0.00%)
Apr 07, 2017 0.0018 0.0024 0.0018 0.0022 106,865,840 +0.00(+31.74%)
Apr 06, 2017 0.0016 0.0018 0.0015 0.0017 39,776,644 +0.00(+19.29%)
Apr 05, 2017 0.0014 0.0018 0.0013 0.0014 39,902,632 +0.00(+0.00%)
Apr 04, 2017 0.0013 0.0014 0.0011 0.0014 25,388,236 +0.00(+16.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.